SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$38.35 -4.02%

(7/14 13:00) ◀

Tuesday, July 14, 2026 (2:00pm)

▶ (7/14 15:01)

◀ 7/14 14:03 ▶

Option Volume

Detail

ℹ

Current (07/14 2:00pm) 47,262

Calls: 35,349 (75%)

Puts: 11,913 (25%)

Prior (07/13) 56,401

Calls: 49,143 (87%)

Puts: 7,258 (13%)

Current vs Prior -16.20%

Calls: -28.07% (Calls)

Puts: +64.14% (Puts)

Prior 7-Day Total 619,585

Calls: 461,365 (74%)

Puts: 158,220 (26%)

Prior 7-Day Average 88,512

Calls: 65,909 (74%)

Puts: 22,602 (26%)

Current vs Prior 7-Day Avg -46.60%

Calls: -46.37%

Puts: -47.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:00pm) $10.30M

Calls: $5.08M (49%)

Puts: $5.22M (51%)

Prior (07/13) $10.09M

Calls: $9.06M (90%)

Puts: $1.03M (10%)

Current vs Prior +2.08%

Calls: -43.97%

Puts: +409.29%

Prior 7-Day Total $103.29M

Calls: $68.71M (67%)

Puts: $34.57M (33%)

Prior 7-Day Average $14.76M

Calls: $9.82M (67%)

Puts: $4.94M (33%)

Current vs Prior 7-Day Avg -30.21%

Calls: -48.27%

Puts: +5.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:00pm) 0.34

Prior (07/13) 0.15

Current vs Prior +128.19%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -2.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 2:00pm) 472,194

Calls: 300,903 (64%)

Puts: 171,291 (36%)

Prior (07/13) 446,432

Calls: 279,299 (63%)

Puts: 167,133 (37%)

Current vs Prior +5.77%

Prior 7-Day Total 3,221,176

Calls: 1,947,222 (60%)

Puts: 1,273,954 (40%)

Prior 7-Day Average 460,168

Calls: 278,174 (60%)

Puts: 181,993 (40%)

Current vs Prior 7-Day Avg +2.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.81% | 9.31%5.81% | 19.37%

Prior 7.11% | 10.74%7.11% | 19.98%

Current vs Prior -18.20% | -13.31%-18.20% | -3.01%

Prior 7-Day Avg 6.37% | 10.31%8.80% | 21.67%

Current vs 7-Day Avg -8.71% | -9.73%-33.94% | -10.61%

Prior 7-Day Eod 7.11% | 10.74%7.11% | 19.98%

Current vs 7-Day Eod -18.20% | -13.31%-18.20% | -3.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.88% | 11.55%

Calls: 6.03% | 4.28%

Puts: 3.74% | 18.82%

Prior 5.98% | 8.83%

Calls: 4.05% | 10.00%

Puts: 7.91% | 7.66%

Current vs Prior -18.39% | +30.80%

Prior 7-Day Avg 9.64% | 10.06%

Calls: 8.40% | 9.67%

Puts: 10.89% | 10.44%

Current vs 7-Day Avg -49.40% | +14.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (35,349 calls vs 11,913 puts). P/C ratio rising 128% - increased hedging/bearish positioning. Call-heavy open interest (300,903 calls vs 171,291 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 73 of results (avg 6.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 21	2.36	2.40	$2.38	1.7%	15	0.41	345
$35.00	Aug 21	5.05	5.15	$5.10	2.0%	542	0.71	129
$36.00	Jul 17	2.45	2.51	$2.48	2.4%	28	0.87	3.7K
$40.00	Jul 24	1.16	1.19	$1.17	2.6%	705	0.39	1.1K
$34.50	Jul 24	4.00	4.15	$4.08	3.7%	16	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 17	1.05	1.09	$1.07	3.7%	606	0.51	1.6K
$45.00	Jul 17	6.60	6.90	$6.75	4.4%	38	0.94	1.4K
$42.00	Jul 24	4.30	4.50	$4.40	4.5%	6	0.74	404
$38.00	Jul 17	0.76	0.80	$0.78	5.1%	861	0.43	3.2K
$36.50	Jul 31	1.32	1.39	$1.36	5.1%	12	0.34	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.55, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.08	0.09	$0.09	11.1%	309	0.06	9.0K
$44.00	Jul 17	0.11	0.13	$0.12	16.7%	719	0.08	2.6K
$42.00	Jul 17	0.20	0.24	$0.22	18.2%	1.1K	0.14	4.9K
$41.00	Jul 17	0.31	0.33	$0.32	6.3%	6.1K	0.20	8.5K
$46.00	Jul 24	0.32	0.37	$0.35	14.3%	24	0.13	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	0.14	0.16	$0.15	13.3%	24	0.09	40
$34.50	Jul 24	0.20	0.23	$0.22	13.6%	4	0.12	121
$35.00	Jul 24	0.30	0.33	$0.32	9.4%	213	0.16	1.5K
$35.50	Jul 24	0.40	0.45	$0.43	11.6%	54	0.20	30
$34.00	Jul 31	0.42	0.50	$0.46	17.4%	3	0.16	83

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	6.85	7.90	$7.38	14.2%	1	1.00	1
$32.00	Jul 17	6.00	6.80	$6.40	12.5%	1	1.00	4
$32.00	Jul 24	4.65	8.40	$6.53	57.4%	--	0.97	474
$33.00	Jul 24	4.00	7.10	$5.55	55.9%	--	0.97	39
$32.00	Jul 31	5.00	8.60	$6.80	52.9%	--	0.96	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	7.15	8.00	$7.58	11.2%	--	0.96	151
$45.00	Jul 17	6.60	6.90	$6.75	4.4%	38	0.94	1.4K
$44.00	Jul 17	5.50	5.85	$5.68	6.2%	--	0.92	119
$43.00	Jul 17	4.45	4.90	$4.68	9.6%	18	0.90	193
$42.50	Jul 17	3.80	4.40	$4.10	14.6%	1	0.88	7

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 40.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.31	0.33	$0.32	6.3%	6.1K	0.20	8.5K
$38.00	Jul 17	1.12	1.19	$1.16	6.0%	3.3K	0.57	11.7K
$40.00	Jul 17	0.47	0.51	$0.49	8.2%	2.7K	0.29	24.1K
$38.00	Jul 31	2.30	2.64	$2.47	13.8%	2.7K	0.56	467
$39.00	Jul 17	0.72	0.76	$0.74	5.4%	2.0K	0.41	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 17	1.32	1.40	$1.36	5.9%	1.5K	0.59	3.1K
$40.50	Jul 17	2.41	2.60	$2.51	7.6%	1.5K	0.76	324
$38.00	Jul 17	0.76	0.80	$0.78	5.1%	861	0.43	3.2K
$40.00	Jul 17	2.01	2.19	$2.10	8.6%	690	0.71	1.4K
$38.50	Jul 17	1.05	1.09	$1.07	3.7%	606	0.51	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 26.0%, max 86.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Jul 17	Aug 21	107.7%	59.3%	81.5%	4	192
$32.00	Jul 17	Aug 21	100.0%	60.5%	65.3%	1	139
$46.00	Jul 17	Aug 21	111.5%	78.2%	42.6%	58	1.8K
$45.00	Jul 17	Aug 28	106.0%	78.9%	34.3%	313	9.1K
$44.00	Jul 17	Aug 21	101.8%	78.9%	28.9%	719	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 17	Aug 21	98.7%	53.0%	86.2%	2	107
$33.00	Jul 17	Aug 21	107.7%	59.3%	81.5%	22	220
$32.00	Jul 17	Aug 21	100.0%	60.5%	65.3%	16	869
$46.00	Jul 17	Aug 21	111.5%	78.2%	42.6%	--	164
$45.00	Jul 17	Aug 21	106.0%	80.4%	31.9%	48	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 9.71, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.50	$42.00	Aug 28	$0.14	$1.36	$0.14	9.71	$40.64
$42.00	$43.50	Aug 28	$0.15	$1.35	$0.15	9.00	$42.15
$43.00	$44.00	Aug 21	$0.18	$0.82	$0.18	4.56	$43.18
$44.00	$45.00	Aug 21	$0.18	$0.82	$0.18	4.56	$44.18
$41.00	$42.00	Aug 21	$0.19	$0.81	$0.19	4.26	$41.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 21	$0.19	$0.81	$0.19	4.26	$32.81
$35.00	$34.50	Jul 24	$0.10	$0.40	$0.10	4.00	$34.90
$35.50	$35.00	Jul 24	$0.11	$0.39	$0.11	3.55	$35.39
$37.00	$36.50	Jul 17	$0.12	$0.38	$0.12	3.17	$36.88
$33.00	$32.00	Aug 7	$0.24	$0.76	$0.24	3.17	$32.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 6.41, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.50	$35.00	Jul 24	$0.40	$0.40	$0.10	4.00	$34.90
$36.50	$37.00	Jul 24	$0.40	$0.40	$0.10	4.00	$36.90
$34.00	$34.50	Jul 17	$0.38	$0.38	$0.12	3.17	$34.38
$32.00	$33.00	Aug 21	$0.75	$0.75	$0.25	3.00	$32.75
$36.50	$37.00	Jul 17	$0.37	$0.37	$0.13	2.85	$36.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$43.00	Aug 21	$1.73	$1.73	$0.27	6.41	$43.27
$46.00	$45.00	Jul 17	$0.83	$0.83	$0.17	4.88	$45.17
$45.00	$42.00	Jul 31	$2.47	$2.47	$0.53	4.66	$42.53
$41.00	$40.50	Jul 31	$0.40	$0.40	$0.10	4.00	$40.60
$40.00	$39.00	Aug 14	$0.78	$0.78	$0.22	3.55	$39.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.13	100.0%	61.1%
$34.00	Jul 17	Jul 24	$0.13	70.8%	56.3%
$35.00	Jul 17	Jul 24	$0.28	59.7%	58.3%
$46.00	Jul 17	Jul 24	$0.28	111.5%	89.5%
$44.50	Jul 31	Aug 7	$0.29	83.0%	76.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 31	$0.05	100.0%	51.4%
$45.00	Jul 17	Jul 24	$0.10	106.0%	92.1%
$34.00	Jul 17	Jul 24	$0.12	70.8%	56.3%
$34.50	Jul 17	Jul 24	$0.16	71.5%	56.8%
$35.00	Jul 17	Jul 24	$0.28	59.7%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 5.06% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 17	$1.16	$0.78	$1.94	$36.06	$39.94	5.06%
$37.50	Jul 17	$1.45	$0.54	$1.99	$35.51	$39.49	5.19%
$38.50	Jul 17	$0.92	$1.07	$1.99	$36.51	$40.49	5.19%
$39.00	Jul 17	$0.74	$1.36	$2.10	$36.90	$41.10	5.48%
$37.00	Jul 17	$1.78	$0.36	$2.14	$34.86	$39.14	5.58%
$39.50	Jul 17	$0.60	$1.73	$2.33	$37.17	$41.83	6.08%
$36.50	Jul 17	$2.15	$0.24	$2.39	$34.11	$38.89	6.23%
$40.00	Jul 17	$0.49	$2.10	$2.59	$37.41	$42.59	6.75%
$36.00	Jul 17	$2.48	$0.14	$2.62	$33.38	$38.62	6.83%
$40.50	Jul 17	$0.40	$2.51	$2.91	$37.59	$43.41	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.41% of stock, avg 10.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 17	$0.40	$0.14	$0.54	$35.46	$41.04
$40.00	$36.00	Jul 17	$0.49	$0.14	$0.63	$35.37	$40.63
$40.50	$36.50	Jul 17	$0.40	$0.24	$0.64	$35.86	$41.14
$40.00	$36.50	Jul 17	$0.49	$0.24	$0.73	$35.77	$40.73
$39.50	$36.00	Jul 17	$0.60	$0.14	$0.74	$35.26	$40.24
$40.50	$37.00	Jul 17	$0.40	$0.36	$0.76	$36.24	$41.26
$39.50	$36.50	Jul 17	$0.60	$0.24	$0.84	$35.66	$40.34
$40.00	$37.00	Jul 17	$0.49	$0.36	$0.85	$36.15	$40.85
$39.00	$36.00	Jul 17	$0.74	$0.14	$0.88	$35.12	$39.88
$40.50	$37.50	Jul 17	$0.40	$0.54	$0.94	$36.56	$41.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	41/42	Aug 21	$0.90	$0.10	9.00	$37.10	$41.90
36/36	39/40	Aug 28	$0.90	$0.10	9.00	$35.10	$39.90
31/32	33/35	Aug 21	$1.79	$0.21	8.52	$30.21	$34.79
34/35	37/38	Aug 14	$0.89	$0.11	8.09	$34.11	$37.89
32/33	37/38	Aug 21	$0.89	$0.11	8.09	$32.11	$37.89
36/37	39/40	Aug 14	$0.88	$0.12	7.33	$36.12	$39.88
36/37	41/42	Aug 14	$0.88	$0.12	7.33	$36.12	$41.88
34/34	37/38	Aug 14	$0.87	$0.13	6.69	$33.63	$37.87
39/40	41/42	Aug 21	$0.86	$0.14	6.14	$39.14	$41.86
33/34	38/39	Aug 21	$0.85	$0.15	5.67	$33.15	$38.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 17	$0.08	$0.92	11.50
$37.50	$38.00	$38.50	Jul 17	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 17	$0.06	$0.44	7.33
$41.50	$42.00	$42.50	Jul 17	$0.06	$0.44	7.33
$35.00	$35.50	$36.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 17	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$43.00	$44.00	$45.00	Jul 17	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$41.00	$43.00	$45.00	Aug 21	$0.18	$1.82	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-1.26, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Jul 17	-$0.05	$0.95
$44.00	$45.00	1:2	Jul 17	-$0.06	$0.94
$43.00	$44.00	1:2	Jul 17	-$0.08	$0.92
$42.50	$44.00	1:2	Aug 7	-$0.90	$0.60
$44.00	$45.00	1:2	Jul 24	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$36.50	1:2	Aug 28	-$1.26	$1.24
$32.00	$31.00	1:2	Jul 31	$0.00	$1.00
$34.00	$33.00	1:2	Jul 17	-$0.17	$0.83
$45.00	$42.00	1:2	Jul 31	-$2.31	$0.69
$34.00	$33.00	1:2	Aug 7	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 9.26%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.50	Aug 28	$3.55	0.55	0.4%	9.26%	9.65%	21	--
$39.00	Aug 28	$3.35	0.53	1.7%	8.74%	10.43%	10	--
$39.00	Aug 21	$3.15	0.52	1.7%	8.21%	9.91%	66	678
$40.00	Aug 28	$3.05	0.49	4.3%	7.95%	12.26%	11	13
$40.00	Aug 21	$2.81	0.48	4.3%	7.33%	11.63%	297	1.6K
$39.00	Aug 14	$2.80	0.52	1.7%	7.30%	9.00%	4	52
$38.50	Aug 14	$2.79	0.55	0.4%	7.28%	7.67%	1	21
$38.50	Aug 7	$2.58	0.56	0.4%	6.73%	7.12%	35	50
$39.50	Aug 14	$2.52	0.50	3.0%	6.57%	9.57%	1	11
$39.00	Aug 7	$2.43	0.53	1.7%	6.34%	8.03%	28	25

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 35,349

Total Puts 11,913

Put/Call Ratio 0.34

Net Difference 23,436

Prior's Put/Call Breakdown

Total Calls 49,143

Total Puts 7,258

Put/Call Ratio 0.15

Net Difference 41,885

Prior 7-Day Put/Call Summary

Total Calls 461,365

Total Puts 158,220

Average Put/Call Ratio 0.35

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card